Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
951–1000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-30 | MS | 185.6 | 190.73 | 184.9 | 190.59 | 190.59 | 5.665e+6 |
| 2026-04-30 | DRI | 198.2 | 201.07 | 197.01 | 200.56 | 200.56 | 789,220 |
| 2026-04-30 | MUR | 40.53 | 41.53 | 40.03 | 41.4 | 41.4 | 1.308e+6 |
| 2026-04-30 | NOV | 20.62 | 20.79 | 20.42 | 20.46 | 20.46 | 4.491e+6 |
| 2026-04-30 | NOW | 87.95 | 88.71 | 85.88 | 88.31 | 88.31 | 2.215e+7 |
| 2026-04-30 | OGN | 13.3 | 13.37 | 13.23 | 13.23 | 13.23 | 1.491e+7 |
| 2026-04-30 | ON | 100.22 | 101.69 | 98.54 | 100.81 | 100.81 | 9.533e+6 |
| 2026-04-30 | MTCH | 37.01 | 37.84 | 36.77 | 37.42 | 37.42 | 3.192e+6 |
| 2026-04-30 | PNC | 217.55 | 224.29 | 216.64 | 223 | 223 | 2.319e+6 |
| 2026-04-30 | RCL | 268.01 | 281.4 | 262.04 | 263.76 | 263.76 | 5.220e+6 |
| 2026-04-30 | ROL | 55.16 | 55.64 | 54.8 | 55.54 | 55.54 | 2.509e+6 |
| 2026-04-30 | SBAC | 213.71 | 221.24 | 212.23 | 219.87 | 219.87 | 1.554e+6 |
| 2026-04-30 | SCHW | 90.02 | 92.2 | 89.56 | 91.31 | 91.31 | 1.256e+7 |
| 2026-04-30 | UNM | 80.14 | 81.2 | 79.83 | 80.38 | 80.38 | 2.102e+6 |
| 2026-04-30 | SNDK | 1,112.43 | 1,115 | 1,076.05 | 1,096.51 | 1,096.51 | 1.509e+7 |
| 2026-04-30 | SO | 93.73 | 95.92 | 93.44 | 95.91 | 95.91 | 8.324e+6 |
| 2026-04-30 | SPG | 200.36 | 203.95 | 199.93 | 203.71 | 203.71 | 1.394e+6 |
| 2026-04-30 | STT | 150.62 | 153.24 | 149.1 | 152.84 | 152.84 | 3.036e+6 |
| 2026-04-30 | TGT | 127.29 | 128.58 | 126.51 | 128.54 | 128.54 | 5.437e+6 |
| 2026-04-30 | TRMB | 66.18 | 67.39 | 65.64 | 67.32 | 67.32 | 1.699e+6 |
| 2026-04-30 | ULTA | 533.62 | 541.39 | 531.78 | 537.48 | 537.48 | 611,452 |
| 2026-04-30 | ZTS | 114.04 | 115.54 | 113.79 | 114.97 | 114.97 | 4.297e+6 |
| 2026-04-30 | V | 331.44 | 331.81 | 327.4 | 329.16 | 329.16 | 1.124e+7 |
| 2026-04-30 | WAT | 294.68 | 309.57 | 294.68 | 309.23 | 309.23 | 1.174e+6 |
| 2026-04-30 | WBD | 26.99 | 27.15 | 26.88 | 27.05 | 27.05 | 1.358e+7 |
| 2026-04-30 | ZBRA | 216.05 | 227.83 | 213.67 | 226.26 | 226.26 | 1.016e+6 |
| 2026-04-30 | PAYC | 126.56 | 127.7 | 124.34 | 126.76 | 126.76 | 606,500 |
| 2026-04-30 | AMD | 341.36 | 354.96 | 332.6 | 354.49 | 354.49 | 4.212e+7 |
| 2026-04-30 | AVY | 163.33 | 167.03 | 162.81 | 163.93 | 163.93 | 794,000 |
| 2026-04-30 | BRK-B | 473.46 | 477.55 | 470.89 | 473.6 | 473.6 | 5.109e+6 |
| 2026-04-30 | BRO | 60.71 | 60.72 | 58.47 | 59.97 | 59.97 | 5.841e+6 |
| 2026-04-30 | CHRW | 189.3 | 190 | 179.51 | 181.81 | 181.81 | 3.423e+6 |
| 2026-04-30 | CI | 293.77 | 293.77 | 280.12 | 290.58 | 290.58 | 2.413e+6 |
| 2026-04-30 | CMG | 35.1 | 35.1 | 33.45 | 33.99 | 33.99 | 3.515e+7 |
| 2026-04-30 | CRH | 114.84 | 118.84 | 114.61 | 117.99 | 117.99 | 8.802e+6 |
| 2026-04-30 | CVX | 188.53 | 192.37 | 186.79 | 191.56 | 191.56 | 1.175e+7 |
| 2026-04-30 | DHR | 178.8 | 180.27 | 176.75 | 178.95 | 178.95 | 5.143e+6 |
| 2026-04-30 | DIS | 100.91 | 104.12 | 100.42 | 103.75 | 103.75 | 9.204e+6 |
| 2026-04-30 | LIN | 501.98 | 507.65 | 499.66 | 501.14 | 501.14 | 3.037e+6 |
| 2026-04-30 | EL | 75.86 | 77.65 | 75.22 | 76.71 | 76.71 | 4.812e+6 |
| 2026-04-30 | EME | 857.28 | 901.24 | 856.01 | 891.67 | 891.67 | 541,414 |
| 2026-04-30 | ETR | 115.76 | 117.59 | 114.34 | 117.27 | 117.27 | 3.086e+6 |
| 2026-04-30 | EXPE | 251.11 | 254.72 | 247.68 | 248.37 | 248.37 | 1.230e+6 |
| 2026-04-30 | FDS | 226.48 | 228.19 | 222.01 | 227.58 | 227.58 | 973,252 |
| 2026-04-30 | HBAN | 16.28 | 16.8 | 16.17 | 16.76 | 16.76 | 2.076e+7 |
| 2026-04-30 | HLT | 317.54 | 325.55 | 316.62 | 323.92 | 323.92 | 2.143e+6 |
| 2026-04-30 | KEYS | 344.91 | 351.5 | 338.08 | 349.91 | 349.91 | 1.647e+6 |
| 2026-04-30 | LDOS | 145.49 | 149.56 | 144.91 | 149.22 | 149.22 | 853,662 |
| 2026-04-30 | LII | 532.02 | 551.17 | 530.03 | 534.89 | 534.89 | 965,700 |
| 2026-04-30 | SE | 82.87 | 85.52 | 82.32 | 84.88 | 84.88 | 2.890e+6 |